GROW: Historical Prices for U.S. Global Investors, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	9.73	9.74	9.20	9.54	67,200	9.54
8-Feb-10	9.18	9.94	9.10	9.39	140,500	9.39
8-Feb-10	$ 0.02 Dividend
5-Feb-10	8.88	9.32	8.82	9.30	126,200	9.28
4-Feb-10	9.49	9.49	8.86	8.91	135,300	8.89
3-Feb-10	9.73	9.82	9.50	9.57	52,100	9.55
2-Feb-10	9.75	9.83	9.53	9.74	91,800	9.72
1-Feb-10	9.61	9.80	9.16	9.69	95,000	9.67
29-Jan-10	10.12	10.45	9.50	9.61	135,100	9.59
28-Jan-10	10.27	10.58	9.91	10.09	163,600	10.07
27-Jan-10	9.84	10.28	9.63	10.24	66,200	10.22
26-Jan-10	10.23	10.50	9.87	9.91	105,100	9.89
25-Jan-10	10.36	10.45	10.19	10.30	73,300	10.28
22-Jan-10	10.75	10.89	10.11	10.28	126,200	10.26
21-Jan-10	11.41	11.58	10.74	10.78	149,100	10.76
20-Jan-10	11.55	11.71	11.26	11.40	45,800	11.38
19-Jan-10	11.31	11.75	11.30	11.69	81,000	11.66
15-Jan-10	11.99	12.14	11.05	11.24	165,700	11.22
14-Jan-10	11.48	12.32	11.48	11.94	337,600	11.91
13-Jan-10	11.30	11.48	11.03	11.42	75,100	11.40
12-Jan-10	10.92	11.53	10.86	11.18	199,600	11.16
11-Jan-10	11.32	11.55	10.78	11.08	194,700	11.06
11-Jan-10	$ 0.02 Dividend
8-Jan-10	11.55	11.60	11.07	11.34	154,000	11.30
7-Jan-10	11.76	11.80	11.50	11.52	85,700	11.47
6-Jan-10	12.09	12.24	11.68	11.76	138,600	11.71
5-Jan-10	12.00	12.49	11.97	12.10	86,100	12.05
4-Jan-10	12.47	12.75	11.83	12.04	252,200	11.99
31-Dec-09	12.42	12.62	12.26	12.31	60,000	12.26
30-Dec-09	12.48	12.66	12.17	12.45	75,200	12.40
29-Dec-09	12.73	12.92	12.49	12.49	42,000	12.44
28-Dec-09	12.85	12.85	12.55	12.71	70,900	12.66
24-Dec-09	12.99	13.01	12.70	12.82	30,500	12.77
23-Dec-09	13.18	13.45	12.88	13.08	30,600	13.03
22-Dec-09	12.71	13.15	12.71	13.04	79,900	12.99
21-Dec-09	13.15	13.50	12.70	12.85	90,000	12.80
18-Dec-09	12.85	13.16	12.62	13.10	221,000	13.05
17-Dec-09	13.13	13.32	12.66	12.66	102,900	12.61
16-Dec-09	13.42	13.42	13.06	13.22	61,800	13.17
15-Dec-09	13.39	13.47	13.10	13.21	85,500	13.16
14-Dec-09	13.30	13.61	13.13	13.49	56,700	13.44
11-Dec-09	13.38	13.38	12.91	13.23	62,100	13.18
10-Dec-09	13.93	13.93	13.10	13.23	78,800	13.18
10-Dec-09	$ 0.02 Dividend
9-Dec-09	13.79	13.98	13.25	13.88	66,300	13.81
8-Dec-09	13.72	13.98	13.44	13.66	56,800	13.59
7-Dec-09	14.00	14.05	13.50	13.83	37,200	13.76
4-Dec-09	14.10	14.10	13.43	13.98	74,500	13.91
3-Dec-09	13.70	14.16	13.60	13.68	108,000	13.61
2-Dec-09	13.31	13.75	13.31	13.70	77,200	13.63
1-Dec-09	13.00	13.40	12.48	13.31	72,500	13.24
30-Nov-09	13.02	13.16	12.59	12.86	68,700	12.79
27-Nov-09	13.07	13.41	13.01	13.07	72,200	13.00
25-Nov-09	13.55	13.80	13.22	13.22	71,400	13.15
24-Nov-09	14.07	14.07	13.38	13.59	73,400	13.52
23-Nov-09	13.65	14.66	13.25	14.10	160,900	14.02
20-Nov-09	13.60	13.79	13.17	13.32	80,700	13.25
19-Nov-09	14.05	14.08	13.31	13.68	143,700	13.61
18-Nov-09	14.17	14.30	14.00	14.27	81,200	14.19
17-Nov-09	14.04	14.40	13.77	14.30	157,100	14.22
16-Nov-09	13.17	14.25	13.09	14.22	382,700	14.14
13-Nov-09	12.74	13.15	12.51	12.96	118,300	12.89
12-Nov-09	12.99	13.19	12.40	12.63	146,800	12.56
11-Nov-09	12.60	13.00	12.26	12.97	148,700	12.90
10-Nov-09	12.32	12.60	12.08	12.30	195,200	12.23
9-Nov-09	11.77	12.75	11.77	12.32	339,600	12.25
6-Nov-09	10.06	11.75	9.90	11.61	209,100	11.55
5-Nov-09	9.35	9.99	9.33	9.94	68,000	9.89
5-Nov-09	$ 0.02 Dividend
4-Nov-09	9.60	9.79	9.25	9.26	88,400	9.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions